Biosolution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,500.00 | 5,880.00 | 5,450.00 | 5,830.00 | 5,830.00 | 56,512 |
| 2026-07-20 | 5,900.00 | 6,000.00 | 5,520.00 | 5,630.00 | 5,630.00 | 54,246 |
| 2026-07-16 | 5,900.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,900.00 | 28,512 |
| 2026-07-15 | 5,990.00 | 6,030.00 | 5,800.00 | 5,950.00 | 5,950.00 | 89,131 |
| 2026-07-14 | 5,760.00 | 5,950.00 | 5,500.00 | 5,860.00 | 5,860.00 | 140,083 |
| 2026-07-13 | 5,900.00 | 5,900.00 | 5,400.00 | 5,610.00 | 5,610.00 | 94,318 |
| 2026-07-10 | 5,550.00 | 5,950.00 | 5,240.00 | 5,620.00 | 5,620.00 | 45,363 |
| 2026-07-09 | 5,460.00 | 5,720.00 | 5,300.00 | 5,620.00 | 5,620.00 | 75,463 |
| 2026-07-08 | 5,560.00 | 6,000.00 | 5,360.00 | 5,510.00 | 5,510.00 | 78,116 |
| 2026-07-07 | 6,000.00 | 6,140.00 | 5,600.00 | 5,710.00 | 5,710.00 | 108,114 |
| 2026-07-06 | 6,010.00 | 6,100.00 | 5,800.00 | 5,910.00 | 5,910.00 | 44,094 |
| 2026-07-03 | 6,170.00 | 6,170.00 | 5,580.00 | 5,910.00 | 5,910.00 | 95,008 |
| 2026-07-02 | 6,100.00 | 6,370.00 | 5,920.00 | 6,060.00 | 6,060.00 | 61,566 |
| 2026-07-01 | 6,400.00 | 6,500.00 | 6,070.00 | 6,100.00 | 6,100.00 | 40,869 |
| 2026-06-30 | 6,430.00 | 6,550.00 | 6,070.00 | 6,300.00 | 6,300.00 | 44,748 |
| 2026-06-29 | 6,190.00 | 6,700.00 | 5,960.00 | 6,430.00 | 6,430.00 | 127,910 |
| 2026-06-26 | 6,000.00 | 6,110.00 | 5,720.00 | 5,900.00 | 5,900.00 | 117,433 |
| 2026-06-25 | 5,990.00 | 6,650.00 | 5,950.00 | 6,000.00 | 6,000.00 | 167,916 |
| 2026-06-24 | 6,050.00 | 6,140.00 | 5,700.00 | 6,000.00 | 6,000.00 | 117,795 |
| 2026-06-23 | 6,220.00 | 6,480.00 | 5,840.00 | 5,990.00 | 5,990.00 | 79,604 |
| 2026-06-22 | 6,510.00 | 6,750.00 | 5,880.00 | 6,220.00 | 6,220.00 | 137,192 |
| 2026-06-19 | 6,700.00 | 6,850.00 | 6,360.00 | 6,510.00 | 6,510.00 | 102,136 |
| 2026-06-18 | 7,050.00 | 7,050.00 | 6,690.00 | 6,770.00 | 6,770.00 | 93,971 |
| 2026-06-17 | 6,850.00 | 7,070.00 | 6,680.00 | 6,970.00 | 6,970.00 | 94,395 |
| 2026-06-16 | 6,930.00 | 7,130.00 | 6,710.00 | 6,880.00 | 6,880.00 | 161,576 |
| 2026-06-15 | 7,100.00 | 7,160.00 | 6,800.00 | 6,920.00 | 6,920.00 | 86,147 |
| 2026-06-12 | 7,200.00 | 7,390.00 | 6,980.00 | 7,100.00 | 7,100.00 | 102,884 |
| 2026-06-11 | 7,100.00 | 7,680.00 | 6,750.00 | 7,100.00 | 7,100.00 | 151,625 |
| 2026-06-10 | 6,860.00 | 7,190.00 | 6,560.00 | 7,020.00 | 7,020.00 | 75,263 |
| 2026-06-09 | 6,570.00 | 7,000.00 | 6,520.00 | 6,860.00 | 6,860.00 | 65,582 |
| 2026-06-08 | 6,510.00 | 6,970.00 | 6,510.00 | 6,570.00 | 6,570.00 | 135,422 |
| 2026-06-05 | 7,300.00 | 7,330.00 | 6,830.00 | 6,990.00 | 6,990.00 | 90,837 |
| 2026-06-04 | 6,690.00 | 7,400.00 | 6,650.00 | 7,170.00 | 7,170.00 | 118,747 |
| 2026-06-02 | 6,930.00 | 7,700.00 | 6,310.00 | 7,080.00 | 7,080.00 | 356,091 |
| 2026-06-01 | 7,930.00 | 7,930.00 | 6,550.00 | 6,930.00 | 6,930.00 | 546,376 |
| 2026-05-29 | 8,400.00 | 8,900.00 | 7,560.00 | 7,930.00 | 7,930.00 | 352,137 |
| 2026-05-28 | 8,220.00 | 8,280.00 | 7,780.00 | 8,050.00 | 8,050.00 | 195,320 |
| 2026-05-27 | 8,050.00 | 8,550.00 | 7,920.00 | 8,200.00 | 8,200.00 | 221,457 |
| 2026-05-26 | 8,540.00 | 8,700.00 | 8,100.00 | 8,270.00 | 8,270.00 | 143,664 |
| 2026-05-22 | 8,530.00 | 8,880.00 | 8,310.00 | 8,420.00 | 8,420.00 | 125,872 |
| 2026-05-21 | 8,590.00 | 8,800.00 | 8,320.00 | 8,400.00 | 8,400.00 | 128,609 |
| 2026-05-20 | 8,730.00 | 8,870.00 | 8,350.00 | 8,450.00 | 8,450.00 | 128,217 |
| 2026-05-19 | 8,710.00 | 9,170.00 | 8,580.00 | 8,730.00 | 8,730.00 | 111,349 |
| 2026-05-18 | 9,020.00 | 9,020.00 | 8,400.00 | 8,780.00 | 8,780.00 | 150,601 |
| 2026-05-15 | 9,410.00 | 9,410.00 | 8,850.00 | 9,020.00 | 9,020.00 | 262,867 |
| 2026-05-14 | 9,510.00 | 9,850.00 | 9,230.00 | 9,450.00 | 9,450.00 | 148,410 |
| 2026-05-13 | 9,790.00 | 10,250.00 | 9,380.00 | 9,600.00 | 9,600.00 | 252,463 |
| 2026-05-12 | 10,110.00 | 10,110.00 | 9,590.00 | 9,790.00 | 9,790.00 | 171,118 |
| 2026-05-11 | 10,660.00 | 10,660.00 | 9,900.00 | 10,110.00 | 10,110.00 | 225,362 |
| 2026-05-08 | 10,580.00 | 11,000.00 | 10,580.00 | 10,700.00 | 10,700.00 | 142,208 |
| 2026-05-07 | 10,890.00 | 11,000.00 | 10,540.00 | 10,570.00 | 10,570.00 | 190,181 |
| 2026-05-06 | 11,250.00 | 11,430.00 | 10,840.00 | 10,860.00 | 10,860.00 | 280,514 |
| 2026-05-04 | 12,000.00 | 12,070.00 | 11,300.00 | 11,410.00 | 11,410.00 | 271,945 |
| 2026-04-30 | 11,250.00 | 12,090.00 | 10,860.00 | 11,990.00 | 11,990.00 | 397,791 |
| 2026-04-29 | 11,510.00 | 11,750.00 | 10,970.00 | 11,100.00 | 11,100.00 | 257,691 |
| 2026-04-28 | 11,500.00 | 12,450.00 | 11,040.00 | 11,470.00 | 11,470.00 | 467,354 |
| 2026-04-27 | 11,070.00 | 11,900.00 | 10,770.00 | 11,400.00 | 11,400.00 | 438,256 |
| 2026-04-24 | 11,080.00 | 11,430.00 | 10,950.00 | 11,070.00 | 11,070.00 | 99,828 |
| 2026-04-23 | 10,810.00 | 11,110.00 | 10,750.00 | 10,890.00 | 10,890.00 | 131,553 |
| 2026-04-22 | 11,620.00 | 11,620.00 | 11,000.00 | 11,020.00 | 11,020.00 | 197,987 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.